ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058110/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-20,5,-0.99,151567611,75766,81.18,2035,2040,1991,2625,1415,2020,2000.47,1.11,0,-11461,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,321,-1.99,0.59,12,0.47,-1004.00,3378.00,4120,20240222,-51.46,1687,20241210,18.55,3225,-37.98,20250106,1880,6.38,20250102,3965,-49.56,20240820,1687,18.55,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1992,-28,5,-1.39,143001434,71471,76.57,2035,2040,1991,2625,1415,2020,2000.83,1.11,0,-8096,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,1,1,16050530,320,-1.98,0.59,12,0.45,-1004.00,3378.00,4120,20240222,-51.65,1687,20241210,18.08,3225,-38.23,20250106,1880,5.96,20250102,3965,-49.76,20240820,1687,18.08,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,140530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-10,5,-0.50,73673906,36716,39.34,2035,2040,1991,2625,1415,2020,2006.59,1.11,0,-2046,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,323,-2.00,0.60,12,0.23,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,3965,-49.31,20240820,1687,19.15,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,130532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,0,3,0.00,73197715,36478,39.08,2035,2040,1991,2625,1415,2020,2006.63,1.11,0,-1870,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,324,-2.01,0.60,12,0.23,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,3965,-49.05,20240820,1687,19.74,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,120531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,-15,5,-0.74,46272035,23069,24.72,2035,2040,1991,2625,1415,2020,2005.81,1.11,0,-1196,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,322,-2.00,0.59,12,0.14,-1004.00,3378.00,4120,20240222,-51.33,1687,20241210,18.85,3225,-37.83,20250106,1880,6.65,20250102,3965,-49.43,20240820,1687,18.85,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,-10,5,-0.50,38762430,19320,20.70,2035,2040,1991,2625,1415,2020,2006.34,1.11,0,-1049,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,323,-2.00,0.60,12,0.12,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,3965,-49.31,20240820,1687,19.15,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,100531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2005,-15,5,-0.74,30608161,15245,16.33,2035,2040,1991,2625,1415,2020,2007.75,1.11,0,-1501,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,322,-2.00,0.59,12,0.09,-1004.00,3378.00,4120,20240222,-51.33,1687,20241210,18.85,3225,-37.83,20250106,1880,6.65,20250102,3965,-49.43,20240820,1687,18.85,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250306,090534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,-20,5,-0.99,6240385,3095,3.32,2035,2035,1996,2625,1415,2020,2016.28,1.11,0,-1229,2054,2037,2018,2001,1982,2027,1991,80,605,500,1250,5,1,16050530,321,-1.99,0.59,12,0.02,-1004.00,3378.00,4120,20240222,-51.46,1687,20241210,18.55,3225,-37.98,20250106,1880,6.38,20250102,3965,-49.56,20240820,1687,18.55,20241210,2.70,N,058110,500,80 억,,177868,N,N,0,N,00,N
20250305,160526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,10,2,0.50,185791561,92578,158.92,2035,2035,1999,2610,1410,2010,2006.86,0.97,0,21790,2193,2101,2053,1961,1913,2077,1937,80,600,500,1240,5,1,16050530,324,-2.01,0.60,12,0.58,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,3965,-49.05,20240820,1687,19.74,20241210,2.78,N,058110,500,80 억,,155707,N,N,0,N,00,N
20250305,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,10,2,0.50,176130291,87796,150.71,2035,2035,1999,2610,1410,2010,2006.13,0.97,0,20880,2193,2101,2053,1961,1913,2077,1937,80,600,500,1240,5,1,16050530,324,-2.01,0.60,12,0.55,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,3965,-49.05,20240820,1687,19.74,20241210,2.78,N,058110,500,80 억,,155707,N,N,0,N,00,N
20250305,140526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2010,0,3,0.00,78332611,39015,66.97,2035,2035,1999,2610,1410,2010,2007.76,0.97,0,653,2193,2101,2053,1961,1913,2077,1937,80,600,500,1240,5,1,16050530,323,-2.00,0.60,12,0.24,-1004.00,3378.00,4120,20240222,-51.21,1687,20241210,19.15,3225,-37.67,20250106,1880,6.91,20250102,3965,-49.31,20240820,1687,19.15,20241210,2.78,N,058110,500,80 억,,155707,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -20 5 -0.99 151567611 75766 81.18 2035 2040 1991 2625 1415 2020 2000.47 1.11 0 -11461 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 321 -1.99 0.59 12 0.47 -1004.00 3378.00 4120 20240222 -51.46 1687 20241210 18.55 3225 -37.98 20250106 1880 6.38 20250102 3965 -49.56 20240820 1687 18.55 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
3 20250306 150531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 1992 -28 5 -1.39 143001434 71471 76.57 2035 2040 1991 2625 1415 2020 2000.83 1.11 0 -8096 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 1 1 16050530 320 -1.98 0.59 12 0.45 -1004.00 3378.00 4120 20240222 -51.65 1687 20241210 18.08 3225 -38.23 20250106 1880 5.96 20250102 3965 -49.76 20240820 1687 18.08 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
4 20250306 140530 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -10 5 -0.50 73673906 36716 39.34 2035 2040 1991 2625 1415 2020 2006.59 1.11 0 -2046 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 323 -2.00 0.60 12 0.23 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 3965 -49.31 20240820 1687 19.15 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
5 20250306 130532 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 0 3 0.00 73197715 36478 39.08 2035 2040 1991 2625 1415 2020 2006.63 1.11 0 -1870 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 324 -2.01 0.60 12 0.23 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 3965 -49.05 20240820 1687 19.74 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
6 20250306 120531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 -15 5 -0.74 46272035 23069 24.72 2035 2040 1991 2625 1415 2020 2005.81 1.11 0 -1196 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 322 -2.00 0.59 12 0.14 -1004.00 3378.00 4120 20240222 -51.33 1687 20241210 18.85 3225 -37.83 20250106 1880 6.65 20250102 3965 -49.43 20240820 1687 18.85 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
7 20250306 110529 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 -10 5 -0.50 38762430 19320 20.70 2035 2040 1991 2625 1415 2020 2006.34 1.11 0 -1049 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 323 -2.00 0.60 12 0.12 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 3965 -49.31 20240820 1687 19.15 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
8 20250306 100531 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2005 -15 5 -0.74 30608161 15245 16.33 2035 2040 1991 2625 1415 2020 2007.75 1.11 0 -1501 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 322 -2.00 0.59 12 0.09 -1004.00 3378.00 4120 20240222 -51.33 1687 20241210 18.85 3225 -37.83 20250106 1880 6.65 20250102 3965 -49.43 20240820 1687 18.85 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
9 20250306 090534 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2000 -20 5 -0.99 6240385 3095 3.32 2035 2035 1996 2625 1415 2020 2016.28 1.11 0 -1229 2054 2037 2018 2001 1982 2027 1991 80 605 500 1250 5 1 16050530 321 -1.99 0.59 12 0.02 -1004.00 3378.00 4120 20240222 -51.46 1687 20241210 18.55 3225 -37.98 20250106 1880 6.38 20250102 3965 -49.56 20240820 1687 18.55 20241210 2.70 N 058110 500 80 억 177868 N N 0 N 00 N
10 20250305 160526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 10 2 0.50 185791561 92578 158.92 2035 2035 1999 2610 1410 2010 2006.86 0.97 0 21790 2193 2101 2053 1961 1913 2077 1937 80 600 500 1240 5 1 16050530 324 -2.01 0.60 12 0.58 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 3965 -49.05 20240820 1687 19.74 20241210 2.78 N 058110 500 80 억 155707 N N 0 N 00 N
11 20250305 150528 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2020 10 2 0.50 176130291 87796 150.71 2035 2035 1999 2610 1410 2010 2006.13 0.97 0 20880 2193 2101 2053 1961 1913 2077 1937 80 600 500 1240 5 1 16050530 324 -2.01 0.60 12 0.55 -1004.00 3378.00 4120 20240222 -50.97 1687 20241210 19.74 3225 -37.36 20250106 1880 7.45 20250102 3965 -49.05 20240820 1687 19.74 20241210 2.78 N 058110 500 80 억 155707 N N 0 N 00 N
12 20250305 140526 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 2010 0 3 0.00 78332611 39015 66.97 2035 2035 1999 2610 1410 2010 2007.76 0.97 0 653 2193 2101 2053 1961 1913 2077 1937 80 600 500 1240 5 1 16050530 323 -2.00 0.60 12 0.24 -1004.00 3378.00 4120 20240222 -51.21 1687 20241210 19.15 3225 -37.67 20250106 1880 6.91 20250102 3965 -49.31 20240820 1687 19.15 20241210 2.78 N 058110 500 80 억 155707 N N 0 N 00 N